Skip to main content
Yoosung T&S Co., Ltd (KOSDAQ:024800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-5.00 (-0.21%)
At close: Dec 5, 2025

Yoosung T&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,410.002,410.002,310.002,350.002,350.000.21%21,903
Dec 3, 20252,320.002,390.002,280.002,345.002,345.001.08%12,756
Dec 2, 20252,305.002,335.002,290.002,320.002,320.000.65%9,504
Dec 1, 20252,350.002,350.002,280.002,305.002,305.00-1.07%15,551
Nov 28, 20252,330.002,350.002,310.002,330.002,330.00-6,186
Nov 27, 20252,295.002,350.002,270.002,330.002,330.001.53%18,963
Nov 26, 20252,335.002,390.002,295.002,295.002,295.00-2.34%33,545
Nov 25, 20252,370.002,405.002,310.002,350.002,350.00-0.42%17,172
Nov 24, 20252,410.002,410.002,335.002,360.002,360.00-1.05%8,520
Nov 21, 20252,320.002,395.002,285.002,385.002,385.002.14%22,674
Nov 20, 20252,350.002,350.002,310.002,335.002,335.00-0.64%4,825
Nov 19, 20252,350.002,355.002,305.002,350.002,350.00-1.05%8,858
Nov 18, 20252,375.002,400.002,305.002,375.002,375.00-1.04%33,890
Nov 17, 20252,380.002,420.002,320.002,400.002,400.000.84%38,657
Nov 14, 20252,375.002,425.002,340.002,380.002,380.00-1.04%21,370
Nov 13, 20252,380.002,435.002,320.002,405.002,405.002.34%22,837
Nov 12, 20252,335.002,355.002,285.002,350.002,350.002.84%18,222
Nov 11, 20252,320.002,550.002,280.002,285.002,285.00-1.51%164,331
Nov 10, 20252,295.002,375.002,240.002,320.002,320.001.09%63,480
Nov 7, 20252,300.002,300.002,110.002,295.002,295.000.22%88,382
Nov 6, 20252,300.002,300.002,230.002,290.002,290.000.66%22,303
Nov 5, 20252,315.002,365.002,220.002,275.002,275.00-0.66%40,016
Nov 4, 20252,285.002,325.002,270.002,290.002,290.00-0.43%31,803
Nov 3, 20252,305.002,385.002,300.002,300.002,300.00-1.08%18,967
Oct 31, 20252,295.002,385.002,280.002,325.002,325.001.31%28,996
Oct 30, 20252,420.002,420.002,275.002,295.002,295.00-2.13%26,674
Oct 29, 20252,425.002,430.002,340.002,345.002,345.00-1.26%14,542
Oct 28, 20252,365.002,415.002,350.002,375.002,375.00-0.42%23,896
Oct 27, 20252,375.002,410.002,360.002,385.002,385.000.42%22,268
Oct 24, 20252,420.002,425.002,340.002,375.002,375.001.50%25,324
Oct 23, 20252,350.002,385.002,340.002,340.002,340.00-0.21%17,019
Oct 22, 20252,345.002,370.002,275.002,345.002,345.000.64%21,551
Oct 21, 20252,340.002,340.002,280.002,330.002,330.002.64%41,255
Oct 20, 20252,300.002,300.002,260.002,270.002,270.00-1.30%34,137
Oct 17, 20252,330.002,350.002,260.002,300.002,300.00-0.86%88,753
Oct 16, 20252,380.002,395.002,310.002,320.002,320.00-2.52%69,789
Oct 15, 20252,395.002,395.002,330.002,380.002,380.002.15%26,553
Oct 14, 20252,415.002,430.002,330.002,330.002,330.00-3.32%61,437
Oct 13, 20252,365.002,420.002,320.002,410.002,410.000.84%27,108
Oct 10, 20252,485.002,485.002,310.002,390.002,390.00-2.45%46,420
Oct 2, 20252,490.002,490.002,415.002,450.002,450.000.41%33,979
Oct 1, 20252,450.002,480.002,415.002,440.002,440.000.21%29,182
Sep 30, 20252,450.002,480.002,435.002,435.002,435.00-1.62%37,221
Sep 29, 20252,420.002,500.002,405.002,475.002,475.002.27%57,816
Sep 26, 20252,420.002,450.002,400.002,420.002,420.00-0.82%59,296
Sep 25, 20252,440.002,475.002,410.002,440.002,440.00-0.20%53,283
Sep 24, 20252,460.002,480.002,415.002,445.002,445.00-0.61%70,451
Sep 23, 20252,470.002,490.002,450.002,460.002,460.00-0.40%11,813
Sep 22, 20252,475.002,530.002,440.002,470.002,470.00-0.20%44,452
Sep 19, 20252,480.002,500.002,460.002,475.002,475.00-0.20%6,263